LOW - Lowe's Companies, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 2023206.54208.50205.63207.16207.162,804,900
05 June 2023208.30208.60206.27206.78206.782,345,700
02 June 2023205.50210.30205.50209.81209.812,834,600
01 June 2023200.96204.74197.48203.92203.922,764,800
31 May 2023204.12204.12199.50201.13201.133,894,600
30 May 2023207.00207.44203.78205.70205.702,534,100
26 May 2023202.06206.78201.22206.52206.523,072,700
25 May 2023203.00204.01200.90201.04201.043,030,400
24 May 2023206.75208.92202.10203.63203.632,829,800
23 May 2023202.83209.75202.44206.65206.656,507,500
22 May 2023206.70208.37202.91203.15203.153,537,000
19 May 2023208.34208.53204.94206.27206.272,768,400
18 May 2023207.50209.26205.50209.16209.162,275,300
17 May 2023199.37207.43198.75207.20207.203,755,900
16 May 2023196.47199.97193.59199.22199.224,683,500
15 May 2023202.45202.95199.35201.55201.552,971,500
12 May 2023203.32204.50201.26203.26203.262,261,700
11 May 2023204.00204.44201.84203.30203.303,015,600
10 May 2023207.95208.76201.98204.32204.322,715,600
09 May 2023204.10207.18203.24207.12207.122,249,900
08 May 2023205.60206.12203.03204.05204.051,586,500
05 May 2023204.05206.52203.31205.81205.812,495,600
04 May 2023205.24206.63201.27202.80202.802,375,800
03 May 2023206.38210.32205.15205.31205.312,386,600
02 May 2023208.50208.50203.24205.97205.972,201,800
01 May 2023207.83208.92207.14208.22208.222,282,100
28 Apr 2023204.60207.88204.34207.83207.832,451,400
27 Apr 2023200.63204.83200.63204.53204.532,498,900
26 Apr 2023205.49205.71200.10200.80200.803,409,000
25 Apr 2023210.99211.24205.78205.88205.882,723,700
25 Apr 20231.05 Dividend
24 Apr 2023210.30212.03210.09211.04209.992,758,700
21 Apr 2023211.34212.50210.01211.04209.992,864,000
20 Apr 2023208.48212.37208.45209.76208.722,948,800
19 Apr 2023207.17209.05206.26208.83207.792,488,700
18 Apr 2023206.28208.63205.75208.10207.062,685,200
17 Apr 2023202.50205.03202.41205.00203.982,420,000
14 Apr 2023201.52203.88201.10202.18201.172,028,300
13 Apr 2023199.77201.84196.24201.47200.472,778,700
12 Apr 2023203.40204.71199.41199.77198.782,665,400
11 Apr 2023200.99202.94200.76201.34200.342,459,000
10 Apr 2023197.60201.17196.21199.78198.792,387,500
06 Apr 2023198.12199.48195.50198.57197.582,403,300
05 Apr 2023203.01203.35198.65199.43198.442,417,800
04 Apr 2023203.50204.28200.75203.00201.992,500,100
03 Apr 2023201.07204.23200.97203.99202.983,471,100
31 Mar 2023194.09200.23193.65199.97198.983,151,600
30 Mar 2023194.08195.20192.30192.65191.692,157,000
29 Mar 2023190.95191.99190.00191.94190.992,436,300
28 Mar 2023190.46192.44189.62190.15189.201,872,300
27 Mar 2023190.07191.94188.90190.53189.582,488,400
24 Mar 2023188.75190.27187.44189.46188.522,692,400
23 Mar 2023192.72193.10188.07189.69188.753,346,400
22 Mar 2023196.89197.49191.36191.57190.623,275,700
21 Mar 2023198.50198.77195.18196.79195.812,940,400
20 Mar 2023197.01197.89195.41196.79195.812,405,100
17 Mar 2023199.79201.30195.79197.36196.387,271,200
16 Mar 2023197.57200.08196.44199.67198.683,153,900
15 Mar 2023195.84200.45194.61198.59197.603,794,100
14 Mar 2023199.40200.09193.82196.83195.853,909,000
13 Mar 2023195.74201.39194.73197.55196.573,116,300
10 Mar 2023199.12201.69196.09196.66195.682,986,800
09 Mar 2023202.09204.05198.54199.05198.062,440,300
08 Mar 2023198.22202.08197.69201.14200.142,670,400
07 Mar 2023202.49202.49197.26197.41196.433,320,200
06 Mar 2023200.30203.71200.06201.57200.573,160,900
03 Mar 2023195.78200.55195.06199.73198.743,483,200
02 Mar 2023192.66195.45192.03195.10194.134,096,900
01 Mar 2023205.44205.64191.27194.31193.349,814,300
28 Feb 2023203.98208.28203.30205.75204.734,391,400
27 Feb 2023204.33206.49203.44204.24203.222,764,800
24 Feb 2023199.79202.59198.46201.54200.542,163,500
23 Feb 2023202.56203.75199.13202.21201.202,332,200
22 Feb 2023201.21204.44200.06202.63201.622,667,400
21 Feb 2023205.27206.90201.22201.85200.853,942,900
17 Feb 2023213.24213.71208.90212.75211.693,462,000
16 Feb 2023210.20216.07209.62214.01212.952,479,000
15 Feb 2023212.35215.50211.27215.03213.961,849,900
14 Feb 2023212.03215.12211.14213.76212.702,316,600
13 Feb 2023209.30214.30207.43214.14213.072,364,000
10 Feb 2023207.46208.93206.33208.78207.741,836,300
09 Feb 2023214.77215.24207.96208.64207.602,386,700
08 Feb 2023214.21214.21211.07212.76211.702,421,100
07 Feb 2023212.89215.57210.42214.73213.662,552,300
06 Feb 2023214.25216.84214.06215.87214.802,380,600
03 Feb 2023217.14218.39214.82215.97214.903,047,900
02 Feb 2023216.05223.31215.98221.56220.464,156,800
01 Feb 2023207.46215.14204.39213.56212.503,363,900
31 Jan 2023203.25208.33202.50208.25207.213,415,800
30 Jan 2023201.97204.56201.15201.91200.912,786,300
27 Jan 2023201.45203.42200.44202.49201.482,907,900
26 Jan 2023204.35208.77201.64201.81200.813,426,100
25 Jan 2023204.52206.29201.84206.11205.082,283,400
24 Jan 2023202.61206.58202.61206.41205.382,862,500
24 Jan 20231.05 Dividend
23 Jan 2023203.52206.91201.79205.11203.043,473,500
20 Jan 2023201.36204.99198.67204.53202.473,517,600
19 Jan 2023207.51207.90201.19202.13200.093,508,800
18 Jan 2023210.72214.18208.11208.50206.403,575,000
17 Jan 2023212.17214.98209.25209.52207.412,943,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...